JNJ - Johnson & Johnson
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor9 April 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ200409C00070000 | 2020-04-01 1:18PM EDT | 70.00 | 58.10 | 67.00 | 72.00 | 0.00 | - | 3 | 4 | 502.34% |
| JNJ200409C00075000 | 2020-04-01 3:13PM EDT | 75.00 | 55.00 | 62.00 | 67.00 | 0.00 | - | 1 | 16 | 460.25% |
| JNJ200409C00085000 | 2020-03-23 10:05PM EDT | 85.00 | 31.75 | 52.00 | 57.00 | 0.00 | - | - | 1 | 383.69% |
| JNJ200409C00095000 | 2020-03-30 3:52PM EDT | 95.00 | 38.35 | 42.00 | 47.00 | 0.00 | - | - | 0 | 314.89% |
| JNJ200409C00105000 | 2020-04-03 12:28PM EDT | 105.00 | 27.50 | 32.00 | 37.00 | 0.00 | - | 1 | 10 | 251.66% |
| JNJ200409C00110000 | 2020-03-26 9:54AM EDT | 110.00 | 14.59 | 27.00 | 32.00 | 0.00 | - | 10 | 7 | 221.48% |
| JNJ200409C00112000 | 2020-04-03 3:08PM EDT | 112.00 | 21.05 | 25.00 | 30.00 | 0.00 | - | 2 | 1 | 209.62% |
| JNJ200409C00113000 | 2020-04-02 3:55PM EDT | 113.00 | 20.45 | 24.00 | 29.00 | 0.00 | - | - | 3 | 203.71% |
| JNJ200409C00114000 | 2020-03-26 3:50PM EDT | 114.00 | 18.96 | 23.00 | 28.00 | 0.00 | - | 1 | 3 | 197.85% |
| JNJ200409C00115000 | 2020-04-03 3:17PM EDT | 115.00 | 18.25 | 22.00 | 27.00 | 0.00 | - | 1 | 6 | 191.99% |
| JNJ200409C00117000 | 2020-03-30 9:40AM EDT | 117.00 | 13.70 | 20.00 | 25.00 | 0.00 | - | - | 4 | 180.37% |
| JNJ200409C00118000 | 2020-04-03 1:37PM EDT | 118.00 | 14.80 | 19.00 | 24.00 | 0.00 | - | 3 | 8 | 174.56% |
| JNJ200409C00119000 | 2020-03-25 12:25PM EDT | 119.00 | 5.75 | 18.00 | 23.00 | 0.00 | - | 54 | 37 | 168.75% |
| JNJ200409C00120000 | 2020-04-06 1:12PM EDT | 120.00 | 17.45 | 17.00 | 22.00 | +4.78 | +37.73% | 1 | 36 | 162.94% |
| JNJ200409C00121000 | 2020-04-06 10:27AM EDT | 121.00 | 15.28 | 16.00 | 21.00 | +1.92 | +14.37% | 2 | 9 | 157.18% |
| JNJ200409C00122000 | 2020-03-26 11:43AM EDT | 122.00 | 7.05 | 15.00 | 20.00 | 0.00 | - | 1 | 11 | 151.37% |
| JNJ200409C00123000 | 2020-04-06 10:27AM EDT | 123.00 | 13.38 | 14.00 | 19.00 | +2.73 | +25.63% | 2 | 49 | 145.56% |
| JNJ200409C00124000 | 2020-04-06 10:56AM EDT | 124.00 | 12.77 | 13.00 | 18.00 | +1.40 | +12.31% | 8 | 88 | 139.75% |
| JNJ200409C00125000 | 2020-04-06 3:32PM EDT | 125.00 | 13.10 | 12.00 | 17.00 | +3.02 | +29.96% | 4 | 103 | 133.94% |
| JNJ200409C00126000 | 2020-04-06 3:34PM EDT | 126.00 | 12.00 | 11.35 | 16.00 | +4.33 | +56.45% | 6 | 113 | 128.08% |
| JNJ200409C00127000 | 2020-04-06 10:57AM EDT | 127.00 | 9.92 | 10.00 | 15.00 | +3.07 | +44.82% | 5 | 133 | 122.22% |
| JNJ200409C00128000 | 2020-04-06 11:08AM EDT | 128.00 | 9.25 | 9.00 | 14.00 | +2.52 | +37.44% | 5 | 167 | 116.31% |
| JNJ200409C00129000 | 2020-04-06 3:53PM EDT | 129.00 | 10.72 | 8.70 | 12.75 | +5.02 | +88.07% | 21 | 81 | 104.64% |
| JNJ200409C00130000 | 2020-04-06 3:16PM EDT | 130.00 | 7.55 | 7.60 | 11.00 | +2.15 | +39.81% | 35 | 348 | 80.81% |
| JNJ200409C00131000 | 2020-04-06 3:57PM EDT | 131.00 | 9.00 | 6.25 | 10.35 | +4.39 | +95.23% | 31 | 151 | 83.84% |
| JNJ200409C00132000 | 2020-04-06 3:56PM EDT | 132.00 | 8.15 | 6.30 | 10.50 | +4.05 | +98.78% | 88 | 329 | 54.39% |
| JNJ200409C00133000 | 2020-04-06 3:50PM EDT | 133.00 | 7.00 | 4.50 | 8.90 | +3.50 | +100.00% | 89 | 207 | 83.94% |
| JNJ200409C00134000 | 2020-04-06 3:57PM EDT | 134.00 | 7.20 | 3.80 | 7.35 | +4.35 | +152.63% | 103 | 195 | 66.41% |
| JNJ200409C00135000 | 2020-04-06 3:56PM EDT | 135.00 | 6.00 | 2.90 | 6.60 | +3.58 | +147.93% | 262 | 430 | 65.38% |
| JNJ200409C00136000 | 2020-04-06 3:48PM EDT | 136.00 | 3.95 | 2.49 | 6.00 | +2.32 | +142.33% | 145 | 255 | 66.53% |
| JNJ200409C00137000 | 2020-04-06 3:59PM EDT | 137.00 | 3.53 | 1.50 | 3.90 | +2.04 | +136.91% | 1,107 | 132 | 39.06% |
| JNJ200409C00138000 | 2020-04-06 3:58PM EDT | 138.00 | 3.00 | 1.00 | 3.20 | +1.73 | +136.22% | 265 | 186 | 38.09% |
| JNJ200409C00139000 | 2020-04-06 3:59PM EDT | 139.00 | 2.10 | 1.11 | 3.05 | +1.06 | +101.92% | 915 | 94 | 45.58% |
| JNJ200409C00140000 | 2020-04-06 3:59PM EDT | 140.00 | 1.49 | 0.75 | 1.92 | +0.77 | +106.94% | 932 | 487 | 34.89% |
| JNJ200409C00141000 | 2020-04-06 3:59PM EDT | 141.00 | 1.21 | 0.29 | 1.70 | +0.75 | +163.04% | 194 | 80 | 38.67% |
| JNJ200409C00142000 | 2020-04-06 3:58PM EDT | 142.00 | 0.88 | 0.25 | 0.88 | +0.55 | +166.67% | 339 | 150 | 30.27% |
| JNJ200409C00143000 | 2020-04-06 3:52PM EDT | 143.00 | 0.50 | 0.05 | 0.81 | +0.27 | +117.39% | 110 | 149 | 34.42% |
| JNJ200409C00144000 | 2020-04-06 3:59PM EDT | 144.00 | 0.28 | 0.01 | 0.60 | -0.12 | -30.00% | 80 | 92 | 34.82% |
| JNJ200409C00145000 | 2020-04-06 3:59PM EDT | 145.00 | 0.33 | 0.01 | 0.48 | +0.10 | +43.48% | 798 | 622 | 36.33% |
| JNJ200409C00146000 | 2020-04-06 3:53PM EDT | 146.00 | 0.16 | 0.01 | 0.25 | +0.04 | +33.33% | 52 | 32 | 33.30% |
| JNJ200409C00147000 | 2020-04-06 3:50PM EDT | 147.00 | 0.10 | 0.08 | 0.65 | -0.03 | -23.08% | 23 | 50 | 49.51% |
| JNJ200409C00148000 | 2020-04-06 3:56PM EDT | 148.00 | 0.13 | 0.01 | 0.13 | +0.05 | +62.50% | 7 | 60 | 34.77% |
| JNJ200409C00149000 | 2020-04-06 3:59PM EDT | 149.00 | 0.05 | 0.05 | 0.14 | -0.03 | -37.50% | 2 | 76 | 38.57% |
| JNJ200409C00150000 | 2020-04-06 3:57PM EDT | 150.00 | 0.07 | 0.04 | 0.10 | +0.02 | +40.00% | 245 | 220 | 39.06% |
| JNJ200409C00152500 | 2020-04-06 10:04AM EDT | 152.50 | 0.02 | 0.00 | 0.10 | -0.07 | -77.78% | 3 | 97 | 46.29% |
| JNJ200409C00155000 | 2020-04-06 1:01PM EDT | 155.00 | 0.03 | 0.00 | 0.08 | -0.07 | -70.00% | 251 | 152 | 51.17% |
| JNJ200409C00157500 | 2020-04-01 9:35AM EDT | 157.50 | 0.01 | 0.00 | 0.89 | 0.00 | - | 2 | 105 | 80.66% |
| JNJ200409C00160000 | 2020-04-06 1:01PM EDT | 160.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 66 | 134 | 53.13% |
| JNJ200409C00165000 | 2020-03-31 10:20AM EDT | 165.00 | 0.10 | 0.00 | 1.30 | 0.00 | - | - | 2 | 112.89% |
| JNJ200409C00167500 | 2020-03-30 3:56PM EDT | 167.50 | 0.49 | 0.00 | 0.07 | 0.00 | - | 2 | 7 | 73.05% |
| JNJ200409C00170000 | 2020-03-30 10:47AM EDT | 170.00 | 1.00 | 0.00 | 2.47 | 0.00 | - | - | 1 | 150.20% |
| JNJ200409C00175000 | 2020-04-02 2:28PM EDT | 175.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 45 | 76.56% |
Putsfor9 April 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ200409P00060000 | 2020-03-31 11:59AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 7 | 256.25% |
| JNJ200409P00065000 | 2020-03-25 11:04AM EDT | 65.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 364 | 243.75% |
| JNJ200409P00070000 | 2020-04-01 11:51AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 29 | 212.50% |
| JNJ200409P00080000 | 2020-03-09 1:21PM EDT | 80.00 | 0.61 | 0.00 | 4.30 | 0.00 | - | - | 1 | 416.21% |
| JNJ200409P00085000 | 2020-03-31 9:30AM EDT | 85.00 | 1.76 | 0.00 | 2.42 | 0.00 | - | 2 | 12 | 327.34% |
| JNJ200409P00090000 | 2020-04-01 9:40AM EDT | 90.00 | 1.05 | 0.00 | 0.21 | 0.00 | - | 1 | 102 | 189.84% |
| JNJ200409P00095000 | 2020-04-02 3:47PM EDT | 95.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 3 | 105 | 142.19% |
| JNJ200409P00100000 | 2020-04-03 3:07PM EDT | 100.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 3 | 261 | 125.00% |
| JNJ200409P00105000 | 2020-04-06 3:49PM EDT | 105.00 | 0.02 | 0.00 | 0.02 | -0.08 | -80.00% | 6 | 296 | 98.44% |
| JNJ200409P00110000 | 2020-04-06 1:02PM EDT | 110.00 | 0.07 | 0.00 | 0.15 | -0.07 | -50.00% | 32 | 260 | 105.86% |
| JNJ200409P00111000 | 2020-04-06 1:09PM EDT | 111.00 | 0.02 | 0.00 | 1.00 | -0.12 | -85.71% | 6 | 87 | 143.07% |
| JNJ200409P00112000 | 2020-04-06 12:03AM EDT | 112.00 | 0.72 | 0.00 | 2.53 | 0.00 | - | - | 1 | 175.20% |
| JNJ200409P00113000 | 2020-04-03 2:54PM EDT | 113.00 | 0.26 | 0.00 | 2.53 | 0.00 | - | 4 | 19 | 169.92% |
| JNJ200409P00114000 | 2020-04-06 12:46PM EDT | 114.00 | 0.06 | 0.00 | 2.53 | -0.25 | -80.65% | 9 | 11 | 164.75% |
| JNJ200409P00115000 | 2020-04-06 3:32PM EDT | 115.00 | 0.04 | 0.00 | 0.10 | -0.27 | -87.10% | 62 | 754 | 83.59% |
| JNJ200409P00116000 | 2020-04-06 12:57PM EDT | 116.00 | 0.04 | 0.03 | 0.06 | -0.31 | -88.57% | 13 | 34 | 79.30% |
| JNJ200409P00117000 | 2020-04-06 10:14AM EDT | 117.00 | 0.07 | 0.00 | 0.18 | -0.36 | -83.72% | 133 | 135 | 83.98% |
| JNJ200409P00118000 | 2020-04-06 11:39AM EDT | 118.00 | 0.04 | 0.00 | 2.94 | -0.52 | -92.86% | 2 | 95 | 150.88% |
| JNJ200409P00119000 | 2020-04-06 2:33PM EDT | 119.00 | 0.16 | 0.03 | 1.05 | -0.30 | -65.22% | 7 | 26 | 109.57% |
| JNJ200409P00120000 | 2020-04-06 3:55PM EDT | 120.00 | 0.07 | 0.01 | 0.11 | -0.33 | -82.50% | 277 | 180 | 69.14% |
| JNJ200409P00121000 | 2020-04-06 2:50PM EDT | 121.00 | 0.09 | 0.00 | 0.12 | -0.50 | -84.75% | 16 | 32 | 66.02% |
| JNJ200409P00122000 | 2020-04-06 3:50PM EDT | 122.00 | 0.10 | 0.05 | 0.55 | -0.55 | -84.62% | 42 | 44 | 83.79% |
| JNJ200409P00123000 | 2020-04-06 2:22PM EDT | 123.00 | 0.13 | 0.05 | 0.15 | -0.77 | -85.56% | 35 | 45 | 64.45% |
| JNJ200409P00124000 | 2020-04-06 3:58PM EDT | 124.00 | 0.14 | 0.01 | 0.33 | -0.76 | -84.44% | 28 | 31 | 67.29% |
| JNJ200409P00125000 | 2020-04-06 3:50PM EDT | 125.00 | 0.12 | 0.00 | 0.21 | -0.54 | -81.82% | 411 | 280 | 58.01% |
| JNJ200409P00126000 | 2020-04-06 3:30PM EDT | 126.00 | 0.18 | 0.06 | 0.40 | -0.71 | -79.78% | 22 | 46 | 63.77% |
| JNJ200409P00127000 | 2020-04-06 3:59PM EDT | 127.00 | 0.20 | 0.10 | 0.30 | -1.15 | -85.19% | 41 | 142 | 58.11% |
| JNJ200409P00128000 | 2020-04-06 3:50PM EDT | 128.00 | 0.26 | 0.14 | 0.38 | -1.32 | -83.54% | 52 | 1,082 | 57.62% |
| JNJ200409P00129000 | 2020-04-06 3:50PM EDT | 129.00 | 0.22 | 0.00 | 0.44 | -1.09 | -83.21% | 829 | 141 | 51.56% |
| JNJ200409P00130000 | 2020-04-06 3:57PM EDT | 130.00 | 0.21 | 0.20 | 0.39 | -1.37 | -86.71% | 280 | 290 | 51.17% |
| JNJ200409P00131000 | 2020-04-06 3:57PM EDT | 131.00 | 0.23 | 0.01 | 0.52 | -1.72 | -88.21% | 831 | 126 | 55.37% |
| JNJ200409P00132000 | 2020-04-06 3:50PM EDT | 132.00 | 0.32 | 0.32 | 1.11 | -2.32 | -87.88% | 137 | 782 | 56.54% |
| JNJ200409P00133000 | 2020-04-06 3:08PM EDT | 133.00 | 0.65 | 0.00 | 1.30 | -1.75 | -72.92% | 140 | 107 | 65.87% |
| JNJ200409P00134000 | 2020-04-06 3:58PM EDT | 134.00 | 0.61 | 0.00 | 1.05 | -2.39 | -79.67% | 82 | 30 | 54.59% |
| JNJ200409P00135000 | 2020-04-06 3:57PM EDT | 135.00 | 0.46 | 0.00 | 1.30 | -3.58 | -88.61% | 383 | 179 | 54.39% |
| JNJ200409P00136000 | 2020-04-06 3:59PM EDT | 136.00 | 0.85 | 0.00 | 0.88 | -3.65 | -81.11% | 165 | 27 | 39.70% |
| JNJ200409P00137000 | 2020-04-06 3:50PM EDT | 137.00 | 0.99 | 0.00 | 1.10 | -3.41 | -77.50% | 355 | 48 | 38.28% |
| JNJ200409P00138000 | 2020-04-06 3:59PM EDT | 138.00 | 1.29 | 0.00 | 3.15 | -5.31 | -80.45% | 105 | 34 | 68.43% |
| JNJ200409P00139000 | 2020-04-06 3:59PM EDT | 139.00 | 1.50 | 0.05 | 3.80 | -5.10 | -77.27% | 37 | 42 | 71.63% |
| JNJ200409P00140000 | 2020-04-06 3:59PM EDT | 140.00 | 2.00 | 0.00 | 4.60 | -6.45 | -76.33% | 103 | 41 | 76.71% |
| JNJ200409P00141000 | 2020-04-06 3:55PM EDT | 141.00 | 4.00 | 0.00 | 4.25 | -7.00 | -63.64% | 96 | 134 | 61.35% |
| JNJ200409P00142000 | 2020-04-06 3:58PM EDT | 142.00 | 2.77 | 1.00 | 5.70 | -8.58 | -75.59% | 3 | 6 | 76.37% |
| JNJ200409P00143000 | 2020-04-06 3:58PM EDT | 143.00 | 3.45 | 1.06 | 4.20 | -8.30 | -70.64% | 36 | 3 | 37.50% |
| JNJ200409P00145000 | 2020-04-03 10:33AM EDT | 145.00 | 10.73 | 3.50 | 8.00 | 0.00 | - | 4 | 4 | 83.20% |
| JNJ200409P00146000 | 2020-04-06 12:51PM EDT | 146.00 | 8.62 | 4.65 | 8.90 | -19.38 | -69.21% | 56 | 57 | 87.11% |
| JNJ200409P00147000 | 2020-04-01 11:19AM EDT | 147.00 | 18.35 | 5.00 | 10.00 | 0.00 | - | 3 | 20 | 94.56% |
| JNJ200409P00148000 | 2020-03-24 10:50AM EDT | 148.00 | 31.45 | 6.00 | 11.00 | 0.00 | - | 1 | 5 | 99.95% |
| JNJ200409P00149000 | 2020-04-06 2:35PM EDT | 149.00 | 12.33 | 7.00 | 12.00 | -4.42 | -26.39% | 2 | 5 | 105.18% |
| JNJ200409P00150000 | 2020-03-30 10:23AM EDT | 150.00 | 19.57 | 8.00 | 13.00 | 0.00 | - | 10 | 70 | 110.28% |
| JNJ200409P00160000 | 2020-03-16 9:45AM EDT | 160.00 | 30.47 | 18.00 | 23.00 | 0.00 | - | 3 | 4 | 78.71% |
| JNJ200409P00162500 | 2020-03-30 1:15PM EDT | 162.50 | 30.30 | 20.50 | 25.50 | 0.00 | - | - | 1 | 85.74% |
| JNJ200409P00170000 | 2020-04-01 2:59PM EDT | 170.00 | 41.10 | 28.00 | 33.00 | 0.00 | - | - | 1 | 105.57% |
| JNJ200409P00175000 | 2020-04-01 3:15PM EDT | 175.00 | 45.50 | 33.00 | 38.00 | 0.00 | - | - | 1 | 117.87% |
| JNJ200409P00180000 | 2020-03-31 9:38AM EDT | 180.00 | 47.20 | 38.00 | 43.00 | 0.00 | - | - | 2 | 129.69% |
| JNJ200409P00185000 | 2020-04-06 3:21PM EDT | 185.00 | 47.75 | 43.00 | 48.00 | -6.50 | -11.98% | 1 | 1 | 140.82% |
© 2020 Verizon Media. All rights reserved.